$6.31 +0.07 (%) Sprott Fcs Trst Shs -

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
8/28/20156.256.386.246.3141,405
8/27/20156.206.276.166.2454,152
8/26/20156.106.105.976.0941,957
8/25/20156.086.186.006.03119,200
8/24/20155.996.065.305.95178,231
8/21/20156.286.316.206.2036,339
8/20/20156.446.446.336.3434,433
8/19/20156.516.526.476.4748,782
8/18/20156.566.566.546.5414,026
8/17/20156.536.596.526.5912,176
8/14/20156.536.596.536.5720,048
8/13/20156.556.586.556.5620,991
8/12/20156.506.576.506.5617,184
8/11/20156.556.586.556.5739,731
8/10/20156.586.616.566.6116,892
8/7/20156.546.606.516.5151,794
8/6/20156.636.636.576.5716,780
8/5/20156.636.716.616.6342,195
8/4/20156.606.626.586.6112,534
8/3/20156.636.666.606.6228,501
7/31/20156.636.686.626.6547,631
7/30/20156.626.636.546.6239,492
7/29/20156.596.656.596.6233,810
7/28/20156.606.636.546.6288,803
7/27/20156.616.626.536.5727,560
7/24/20156.796.796.596.6770,995
7/23/20156.776.826.736.74246,322
7/22/20156.736.806.676.8031,472
7/21/20156.846.846.746.7543,421
7/20/20156.916.926.836.8328,499
7/17/20156.956.956.896.9134,614
7/16/20157.027.026.946.9549,190
7/15/20157.007.026.986.9930,255
7/14/20156.927.036.927.0032,184
7/13/20156.906.966.906.9540,562
7/10/20156.856.956.856.9020,077
7/9/20156.856.906.816.8123,203
7/8/20156.906.906.816.8116,567
7/7/20156.956.986.856.96145,151
7/6/20157.017.046.966.9740,731
7/2/20157.107.107.057.0925,365
7/1/20157.137.167.087.1249,103
6/30/20157.107.117.087.0839,434
6/29/20157.197.237.137.1378,541
6/26/20157.307.337.267.2610,729
6/24/20157.387.387.327.3540,578
6/23/20157.337.387.337.3627,105
6/22/20157.327.397.327.3526,021
6/19/20157.327.367.267.3073,335
6/18/20157.337.397.337.3411,456
6/17/20157.317.337.287.3322,589
6/16/20157.297.337.297.3226,312
6/15/20157.277.357.277.3053,451
6/12/20157.377.387.337.3431,558
6/11/20157.527.577.447.4957,191
6/10/20157.397.517.397.5048,149
6/9/20157.387.437.367.4151,703
6/8/20157.447.457.387.4182,267
6/5/20157.457.477.407.4736,100
6/4/20157.477.517.457.45117,361
6/3/20157.517.577.507.5146,662
6/2/20157.527.557.477.5148,379
6/1/20157.577.577.477.5255,680
5/29/20157.477.537.467.5174,154
5/28/20157.497.537.467.4744,747
5/27/20157.507.527.437.50104,537
5/26/20157.577.577.457.4546,496
5/22/20157.597.617.567.5942,775
5/21/20157.517.587.497.5556,581
5/20/20157.537.587.517.5331,277
5/19/20157.547.597.537.5339,923
5/18/20157.497.607.497.5627,137
5/15/20157.547.587.507.5124,345
5/14/20157.587.607.537.5778,093
5/13/20157.537.567.487.5070,741
5/12/20157.577.617.507.60128,933
5/11/20157.617.627.537.5353,346
5/8/20157.557.617.547.6057,427
5/7/20157.517.557.447.5244,788
5/6/20157.487.547.467.47140,608
5/5/20157.567.567.457.5046,173
5/4/20157.607.607.557.5646,436
5/1/20157.497.577.497.5673,380
4/30/20157.477.497.437.4699,230
4/29/20157.537.537.457.5097,517
4/28/20157.517.637.497.5644,870
4/27/20157.537.567.497.4925,368
4/24/20157.557.567.497.5323,131
4/23/20157.457.517.447.5028,182
4/22/20157.427.477.397.4450,992
4/21/20157.487.487.417.4429,554
4/20/20157.457.497.457.4627,957
4/17/20157.477.477.387.4620,678
4/16/20157.467.517.437.51122,435
4/15/20157.397.487.397.4622,242
4/14/20157.337.427.337.3931,998
4/13/20157.377.427.347.3738,204
4/10/20157.437.447.367.3985,393
4/9/20157.387.387.327.3835,627
4/8/20157.347.387.337.3835,194
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!